Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2009 | HKD | 0.209 | 0.209 | 0.18 | 0.194 | 0.194 | -0.018 (-8.49%) | 2,165,000 |
20 Apr 2009 | HKD | 0.2 | 0.22 | 0.196 | 0.212 | 0.212 | +0.003 (+1.44%) | 1,924,000 |
17 Apr 2009 | HKD | 0.2 | 0.21 | 0.2 | 0.209 | 0.209 | +0.014 (+7.18%) | 545,000 |
16 Apr 2009 | HKD | 0.208 | 0.215 | 0.185 | 0.195 | 0.195 | -0.009 (-4.41%) | 1,958,000 |
15 Apr 2009 | HKD | 0.187 | 0.204 | 0.185 | 0.204 | 0.204 | +0.024 (+13.33%) | 5,127,000 |
14 Apr 2009 | HKD | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | +0.002 (+1.12%) | 888,000 |
13 Apr 2009 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 0.178 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 0.178 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 0.17 | 0.18 | 0.17 | 0.178 | 0.178 | +0.007 (+4.09%) | 948,000 |
8 Apr 2009 | HKD | 0.175 | 0.179 | 0.171 | 0.171 | 0.171 | -0.007 (-3.93%) | 242,000 |
7 Apr 2009 | HKD | 0.177 | 0.18 | 0.177 | 0.178 | 0.178 | +0.008 (+4.71%) | 166,000 |
6 Apr 2009 | HKD | 0.174 | 0.178 | 0.161 | 0.17 | 0.17 | -0.004 (-2.30%) | 1,911,000 |
3 Apr 2009 | HKD | 0.195 | 0.195 | 0.173 | 0.174 | 0.174 | -0.014 (-7.45%) | 3,148,000 |
2 Apr 2009 | HKD | 0.132 | 0.193 | 0.132 | 0.188 | 0.188 | +0.054 (+40.30%) | 8,367,000 |
1 Apr 2009 | HKD | 0.134 | 0.155 | 0.133 | 0.134 | 0.134 | 0.0 (0.0%) | 1,427,000 |
31 Mar 2009 | HKD | 0.137 | 0.145 | 0.126 | 0.134 | 0.134 | +0.003 (+2.29%) | 1,206,000 |
30 Mar 2009 | HKD | 0.135 | 0.136 | 0.126 | 0.131 | 0.131 | -0.004 (-2.96%) | 204,000 |
27 Mar 2009 | HKD | 0.136 | 0.14 | 0.135 | 0.135 | 0.135 | -0.006 (-4.26%) | 654,000 |
26 Mar 2009 | HKD | 0.14 | 0.142 | 0.134 | 0.141 | 0.141 | +0.001 (+0.71%) | 506,000 |
25 Mar 2009 | HKD | 0.129 | 0.14 | 0.129 | 0.14 | 0.14 | +0.011 (+8.53%) | 3,744,000 |
24 Mar 2009 | HKD | 0.129 | 0.129 | 0.129 | 0.129 | 0.129 | -0.01 (-7.19%) | 60,000 |
23 Mar 2009 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.139 | -0.002 (-1.42%) | 10,000 |
20 Mar 2009 | HKD | 0.123 | 0.141 | 0.123 | 0.141 | 0.141 | +0.007 (+5.22%) | 315,000 |
19 Mar 2009 | HKD | 0.133 | 0.137 | 0.123 | 0.134 | 0.134 | +0.001 (+0.75%) | 236,000 |
18 Mar 2009 | HKD | 0.136 | 0.136 | 0.133 | 0.133 | 0.133 | -0.001 (-0.75%) | 92,000 |
17 Mar 2009 | HKD | 0.122 | 0.144 | 0.122 | 0.134 | 0.134 | 0.0 (0.0%) | 674,000 |
16 Mar 2009 | HKD | 0.114 | 0.14 | 0.114 | 0.134 | 0.134 | +0.006 (+4.69%) | 433,000 |
13 Mar 2009 | HKD | 0.131 | 0.14 | 0.128 | 0.128 | 0.128 | -0.003 (-2.29%) | 1,301,000 |
12 Mar 2009 | HKD | 0.133 | 0.133 | 0.131 | 0.131 | 0.131 | -0.004 (-2.96%) | 100,000 |
11 Mar 2009 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |